Options Chain for SANOFI SA SPONSORED ADR (SNY) - $42.50 as of 6/18/2026 3:16:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.30 | 19.50 | 17.40 | % | 0.70 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 27.50 | 12.80 | 17.10 | 14.95 | % | 0.54 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 30.00 | 10.60 | 14.60 | 12.60 | 14.46 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:57 PM EST |
| 32.50 | 9.60 | 10.40 | 10.00 | % | 0.31 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 35.00 | 7.20 | 7.70 | 7.45 | % | 0.21 | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 6/18/2026 2:58:57 PM EST | |||
| 37.50 | 4.80 | 5.40 | 5.10 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.40 | 0.94 | 0.03 | -0.01 | 6/10/2026 | 6/18/2026 2:58:57 PM EST |
| 40.00 | 2.60 | 2.90 | 2.75 | 2.45 | -0.50 | -16.95% | 0.07 | 13 | 59 | 0.22 | 0.81 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 42.50 | 1.05 | 1.20 | 1.13 | 1.09 | -0.61 | -35.89% | 0.03 | 137 | 250 | 0.24 | 0.50 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.06 | -15.79% | 0.01 | 5,362 | 1,105 | 0.24 | 0.21 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.26 | 0.06 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 2:58:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.36 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 2:58:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 27.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:58:57 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.01 | 0.01 | -0.01 | 6/11/2026 | 6/18/2026 2:58:57 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 14 | 0.29 | -0.06 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.15 | +100.00% | 0.01 | 153 | 272 | 0.25 | -0.19 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 42.50 | 1.05 | 1.20 | 1.13 | 1.10 | +0.15 | +15.79% | 0.03 | 96 | 1,339 | 0.23 | -0.50 | 0.14 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 45.00 | 2.70 | 3.10 | 2.90 | 3.12 | +0.52 | +20.00% | 0.06 | 23 | 341 | 0.26 | -0.79 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 2:58:57 PM EST |
| 47.50 | 5.00 | 5.50 | 5.25 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -0.94 | 0.04 | -0.01 | 5/19/2026 | 6/18/2026 2:58:57 PM EST |
| 50.00 | 6.00 | 9.80 | 7.90 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 55.00 | 10.50 | 14.80 | 12.65 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST | |||
| 60.00 | 15.50 | 19.80 | 17.65 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:57 PM EST |